Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.99 | 13.15 | 12.99 | 13.02 | 1,130,834 | +0.08(+0.61%) |
Jan 30, 2024 | 12.93 | 13.01 | 12.88 | 12.94 | 1,208,983 | +0.00(+0.00%) |
Jan 29, 2024 | 12.90 | 12.95 | 12.88 | 12.94 | 790,566 | +0.04(+0.31%) |
Jan 26, 2024 | 12.85 | 12.98 | 12.85 | 12.90 | 635,258 | +0.24(+1.87%) |
Jan 25, 2024 | 12.66 | 12.68 | 12.56 | 12.67 | 670,831 | +0.18(+1.42%) |
Jan 24, 2024 | 12.57 | 12.60 | 12.48 | 12.49 | 692,690 | +0.00(+0.00%) |
Jan 23, 2024 | 12.46 | 12.50 | 12.40 | 12.49 | 823,997 | +0.03(+0.24%) |
Jan 22, 2024 | 12.46 | 12.53 | 12.45 | 12.46 | 513,446 | -0.03(-0.24%) |
Jan 19, 2024 | 12.42 | 12.50 | 12.38 | 12.49 | 913,721 | +0.05(+0.40%) |
Jan 18, 2024 | 12.43 | 12.49 | 12.39 | 12.44 | 888,928 | +0.20(+1.61%) |
Jan 17, 2024 | 12.16 | 12.28 | 12.16 | 12.24 | 569,978 | -0.01(-0.08%) |
Jan 16, 2024 | 12.26 | 12.33 | 12.22 | 12.25 | 693,999 | -0.44(-3.50%) |
Jan 12, 2024 | 12.75 | 12.80 | 12.69 | 12.70 | 609,652 | +0.02(+0.16%) |
Jan 11, 2024 | 12.63 | 12.74 | 12.61 | 12.68 | 714,398 | +0.01(+0.08%) |
Jan 10, 2024 | 12.62 | 12.69 | 12.60 | 12.67 | 521,732 | +0.07(+0.55%) |
Jan 09, 2024 | 12.66 | 12.67 | 12.54 | 12.60 | 842,510 | -0.12(-0.93%) |
Jan 08, 2024 | 12.71 | 12.77 | 12.63 | 12.72 | 680,243 | +0.04(+0.31%) |
Jan 05, 2024 | 12.63 | 12.72 | 12.62 | 12.68 | 747,991 | +0.04(+0.31%) |
Jan 04, 2024 | 12.77 | 12.77 | 12.63 | 12.64 | 847,352 | -0.15(-1.16%) |
Jan 03, 2024 | 12.77 | 12.80 | 12.71 | 12.79 | 768,581 | -0.22(-1.67%) |
Jan 02, 2024 | 13.20 | 13.20 | 12.93 | 13.00 | 1,483,824 | -0.27(-2.01%) |
Dec 29, 2023 | 13.36 | 13.36 | 13.25 | 13.27 | 874,570 | -0.13(-0.96%) |
Dec 28, 2023 | 13.46 | 13.51 | 13.29 | 13.40 | 657,667 | +0.58(+4.55%) |
Dec 27, 2023 | 12.57 | 12.83 | 12.52 | 12.81 | 723,825 | -0.13(-1.01%) |
Dec 26, 2023 | 12.94 | 12.95 | 12.91 | 12.95 | 484,028 | +0.05(+0.36%) |
Dec 22, 2023 | 12.91 | 12.97 | 12.85 | 12.90 | 604,258 | -0.04(-0.29%) |
Dec 21, 2023 | 12.97 | 13.00 | 12.87 | 12.94 | 698,518 | +0.07(+0.51%) |
Dec 20, 2023 | 12.92 | 12.99 | 12.87 | 12.87 | 730,456 | -0.02(-0.15%) |
Dec 19, 2023 | 12.84 | 12.96 | 12.83 | 12.89 | 882,480 | +0.04(+0.29%) |
Dec 18, 2023 | 12.84 | 12.87 | 12.79 | 12.85 | 924,279 | -0.26(-2.00%) |
Dec 15, 2023 | 13.11 | 13.21 | 13.06 | 13.11 | 682,322 | -0.04(-0.29%) |
Dec 14, 2023 | 13.10 | 13.22 | 13.10 | 13.15 | 771,388 | +0.22(+1.66%) |
Dec 13, 2023 | 12.58 | 12.95 | 12.52 | 12.94 | 859,293 | +0.51(+4.07%) |
Dec 12, 2023 | 12.45 | 12.46 | 12.40 | 12.43 | 619,139 | +0.00(+0.00%) |
Dec 11, 2023 | 12.44 | 12.46 | 12.39 | 12.43 | 670,427 | +0.14(+1.14%) |
Dec 08, 2023 | 12.32 | 12.37 | 12.27 | 12.29 | 471,995 | -0.01(-0.08%) |
Dec 07, 2023 | 12.30 | 12.33 | 12.20 | 12.30 | 618,510 | +0.02(+0.15%) |
Dec 06, 2023 | 12.44 | 12.44 | 12.27 | 12.28 | 639,655 | +0.08(+0.69%) |
Dec 05, 2023 | 12.18 | 12.24 | 12.16 | 12.20 | 810,006 | +0.02(+0.15%) |
Dec 04, 2023 | 12.18 | 12.22 | 12.06 | 12.18 | 1,294,107 | +0.06(+0.46%) |
Dec 01, 2023 | 11.96 | 12.12 | 11.93 | 12.12 | 763,294 | -0.10(-0.84%) |
Nov 30, 2023 | 12.21 | 12.22 | 12.13 | 12.22 | 994,641 | +0.06(+0.46%) |
Nov 29, 2023 | 12.18 | 12.21 | 12.13 | 12.17 | 603,103 | -0.09(-0.76%) |
Nov 28, 2023 | 12.16 | 12.26 | 12.14 | 12.26 | 995,796 | +0.25(+2.10%) |
Nov 27, 2023 | 12.01 | 12.03 | 11.95 | 12.01 | 906,880 | +0.07(+0.55%) |
Nov 24, 2023 | 11.92 | 11.98 | 11.92 | 11.94 | 523,940 | -0.03(-0.23%) |
Nov 22, 2023 | 11.93 | 12.00 | 11.88 | 11.97 | 615,682 | -0.09(-0.78%) |
Nov 21, 2023 | 12.16 | 12.16 | 12.04 | 12.07 | 780,206 | -0.08(-0.69%) |
Nov 20, 2023 | 12.13 | 12.18 | 12.04 | 12.15 | 683,096 | +0.09(+0.78%) |
Nov 17, 2023 | 12.05 | 12.07 | 11.99 | 12.06 | 851,213 | +0.03(+0.23%) |
Nov 16, 2023 | 11.96 | 12.04 | 11.96 | 12.03 | 450,939 | +0.09(+0.78%) |
Nov 15, 2023 | 11.95 | 11.98 | 11.93 | 11.93 | 628,072 | +0.04(+0.32%) |
Nov 14, 2023 | 11.85 | 11.90 | 11.78 | 11.90 | 875,893 | +0.27(+2.33%) |
Nov 13, 2023 | 11.73 | 11.73 | 11.56 | 11.63 | 1,053,137 | -0.16(-1.35%) |
Nov 10, 2023 | 11.80 | 11.86 | 11.67 | 11.78 | 619,369 | -0.05(-0.40%) |
Nov 09, 2023 | 11.78 | 12.00 | 11.78 | 11.83 | 888,920 | +0.14(+1.20%) |
Nov 08, 2023 | 11.74 | 11.82 | 11.67 | 11.69 | 929,968 | -0.08(-0.72%) |
Nov 07, 2023 | 11.62 | 11.82 | 11.53 | 11.78 | 887,218 | -0.20(-1.64%) |
Nov 06, 2023 | 12.08 | 12.11 | 11.92 | 11.97 | 599,006 | +0.05(+0.39%) |
Nov 03, 2023 | 11.94 | 11.97 | 11.88 | 11.92 | 611,807 | +0.19(+1.59%) |
Nov 02, 2023 | 11.65 | 11.75 | 11.62 | 11.74 | 527,623 | +0.22(+1.87%) |